Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220708C00030000 | 2022-06-30 11:10AM EDT | 2022-07-08 | 17.00 | 17.30 | 20.70 | 0.00 | - | 11 | 9 | 482.03% |
| COIN220715C00030000 | 2022-07-01 11:02AM EDT | 2022-07-15 | 18.70 | 18.80 | 19.40 | +3.30 | +21.43% | 8 | 23 | 135.55% |
| COIN220722C00030000 | 2022-07-01 9:30AM EDT | 2022-07-22 | 18.57 | 18.90 | 19.90 | -3.13 | -14.42% | 1 | 0 | 147.07% |
| COIN220819C00030000 | 2022-06-30 11:52AM EDT | 2022-08-19 | 19.94 | 20.60 | 21.20 | 0.00 | - | 24 | 61 | 148.10% |
| COIN220916C00030000 | 2022-07-01 10:43AM EDT | 2022-09-16 | 21.18 | 21.20 | 22.50 | +0.20 | +0.95% | 3 | 525 | 137.57% |
| COIN221216C00030000 | 2022-07-01 10:08AM EDT | 2022-12-16 | 24.56 | 23.80 | 24.90 | +2.06 | +9.16% | 10 | 69 | 124.88% |
| COIN230120C00030000 | 2022-06-29 3:31PM EDT | 2023-01-20 | 25.75 | 23.60 | 25.70 | 0.00 | - | 1 | 28 | 116.87% |
| COIN230616C00030000 | 2022-06-30 2:15PM EDT | 2023-06-16 | 25.50 | 24.90 | 28.30 | 0.00 | - | 1 | 10 | 105.47% |
| COIN240119C00030000 | 2022-07-01 10:44AM EDT | 2024-01-19 | 28.00 | 27.20 | 30.60 | -0.10 | -0.36% | 2 | 66 | 98.32% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220708P00030000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 115 | 1,308 | 218.75% |
| COIN220715P00030000 | 2022-07-01 3:55PM EDT | 2022-07-15 | 0.20 | 0.15 | 0.25 | -0.16 | -44.44% | 263 | 7,589 | 166.41% |
| COIN220722P00030000 | 2022-07-01 3:59PM EDT | 2022-07-22 | 0.61 | 0.55 | 0.75 | -0.19 | -23.75% | 91 | 1,625 | 170.12% |
| COIN220729P00030000 | 2022-07-01 3:35PM EDT | 2022-07-29 | 1.00 | 0.85 | 1.05 | -0.20 | -16.67% | 49 | 444 | 160.64% |
| COIN220805P00030000 | 2022-07-01 3:49PM EDT | 2022-08-05 | 1.45 | 1.25 | 1.65 | -0.25 | -14.71% | 21 | 91 | 162.55% |
| COIN220812P00030000 | 2022-07-01 3:10PM EDT | 2022-08-12 | 1.92 | 1.65 | 2.20 | -0.36 | -15.79% | 3 | 13 | 162.94% |
| COIN220819P00030000 | 2022-07-01 3:58PM EDT | 2022-08-19 | 2.22 | 2.20 | 2.30 | -0.33 | -12.94% | 1,316 | 3,742 | 159.28% |
| COIN220916P00030000 | 2022-07-01 3:47PM EDT | 2022-09-16 | 3.50 | 3.20 | 3.40 | -0.10 | -2.78% | 25 | 2,721 | 147.63% |
| COIN221216P00030000 | 2022-07-01 3:57PM EDT | 2022-12-16 | 6.00 | 6.00 | 6.30 | -0.39 | -6.10% | 37 | 1,676 | 135.43% |
| COIN230120P00030000 | 2022-07-01 3:13PM EDT | 2023-01-20 | 6.90 | 6.60 | 7.00 | -0.37 | -5.09% | 92 | 2,700 | 130.37% |
| COIN230616P00030000 | 2022-07-01 3:53PM EDT | 2023-06-16 | 9.17 | 8.50 | 9.50 | -0.05 | -0.54% | 84 | 368 | 117.90% |
| COIN240119P00030000 | 2022-07-01 3:56PM EDT | 2024-01-19 | 11.00 | 10.70 | 11.20 | -0.35 | -3.08% | 49 | 2,880 | 105.91% |
© 2022 Yahoo. All rights reserved.
